TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00003540 | $0.00004890 | $0.00003539 | $0.00004890 | $1.22 | $62,528.18 |
| 2017-03-02 | $0.00004890 | $0.00004905 | $0.00003647 | $0.00003754 | $0.8260 | $48,045.65 |
| 2017-03-03 | $0.00003753 | $0.00003818 | $0.00002528 | $0.00002550 | $26.32 | $32,697.34 |
| 2017-03-04 | $0.00002555 | $0.00003834 | $0.00002461 | $0.00002510 | $0.8033 | $32,377.53 |
| 2017-03-05 | $0.00002509 | $0.00003791 | $0.00002502 | $0.00002535 | $5.68 | $32,703.62 |
| 2017-03-06 | $0.00002534 | $0.00003828 | $0.00002529 | $0.00003818 | $5.05 | $49,285.49 |
| 2017-03-07 | $0.00003820 | $0.00003827 | $0.00002469 | $0.00003671 | $8.16 | $47,422.57 |
| 2017-03-08 | $0.00003670 | $0.00003681 | $0.00002296 | $0.00002300 | $2.29 | $29,724.26 |
| 2017-03-09 | $0.00002301 | $0.00003592 | $0.00002282 | $0.00003565 | $0.8913 | $46,122.00 |
| 2017-03-10 | $0.00003565 | $0.00003811 | $0.00002154 | $0.00002233 | $6.57 | $29,333.82 |
| 2017-03-11 | $0.00002233 | $0.00004724 | $0.00002233 | $0.00002350 | $186.01 | $30,890.02 |
| 2017-03-12 | $0.00002352 | $0.00002454 | $0.00002351 | $0.00002443 | $13.31 | $32,178.84 |
| 2017-03-13 | $0.00002443 | $0.00002475 | $0.00002434 | $0.00002455 | $0.1228 | $32,374.78 |
| 2017-03-14 | $0.00002452 | $0.00002490 | $0.00002452 | $0.00002480 | $7.70 | $32,722.61 |
| 2017-03-15 | $0.00002480 | $0.00003749 | $0.00001243 | $0.00003749 | $112.47 | $49,484.85 |
| 2017-03-16 | $0.00003749 | $0.00003774 | $0.00001199 | $0.00003563 | $2.79 | $47,073.39 |
| 2017-03-17 | $0.00003563 | $0.00003563 | $0.00002200 | $0.00002200 | $3.93 | $29,096.86 |
| 2017-03-18 | $0.00002200 | $0.00004400 | $0.00001915 | $0.00001948 | $40.02 | $25,767.24 |
| 2017-03-19 | $0.00001948 | $0.00004229 | $0.00001948 | $0.00003110 | $58.49 | $41,176.52 |
| 2017-03-20 | $0.00003112 | $0.00004247 | $0.00003112 | $0.00003160 | $57.44 | $41,858.28 |
| 2017-03-21 | $0.00003166 | $0.00004490 | $0.00003166 | $0.00004480 | $19.29 | $59,354.88 |
| 2017-03-22 | $0.00004483 | $0.00004483 | $0.00003043 | $0.00003147 | $3.74 | $41,726.95 |
| 2017-03-23 | $0.00003150 | $0.00004232 | $0.00003087 | $0.00004154 | $12.42 | $55,122.17 |
| 2017-03-24 | $0.00004154 | $0.00004987 | $0.00002803 | $0.00002813 | $37.64 | $37,418.58 |
| 2017-03-25 | $0.00002813 | $0.00003797 | $0.00002757 | $0.00002924 | $106.36 | $38,929.21 |
| 2017-03-26 | $0.00002918 | $0.00005025 | $0.00002863 | $0.00003860 | $57.54 | $51,390.18 |
| 2017-03-27 | $0.00003888 | $0.00004002 | $0.00003055 | $0.00003698 | $18.89 | $49,317.38 |
| 2017-03-28 | $0.00003693 | $0.00004259 | $0.00003125 | $0.00003141 | $47.87 | $41,917.29 |
| 2017-03-29 | $0.00003138 | $0.00004149 | $0.00002079 | $0.00002080 | $265.31 | $27,805.16 |
| 2017-03-30 | $0.00002080 | $0.00005243 | $0.00002057 | $0.00003398 | $133.13 | $45,478.55 |
| 2017-03-31 | $0.00003400 | $0.00003825 | $0.00002648 | $0.00003214 | $42.79 | $43,048.05 |